Ollies Bargain CS (NQ: OLLI )

61.33 +2.58 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 18.07 18.19 17.40 17.66 166,818 -0.38(-2.11%)
Nov 27, 2015 17.80 18.20 17.43 18.04 124,207 +0.27(+1.52%)
Nov 25, 2015 17.26 17.77 17.77 17.77 172,800 +0.54(+3.13%)
Nov 24, 2015 17.13 17.47 16.87 17.23 194,589 -0.01(-0.06%)
Nov 23, 2015 17.25 17.59 17.21 17.24 118,029 -0.01(-0.06%)
Nov 20, 2015 17.09 17.49 17.09 17.25 178,811 +0.27(+1.59%)
Nov 19, 2015 17.23 17.23 16.69 16.98 84,677 -0.28(-1.62%)
Nov 18, 2015 16.96 17.50 16.81 17.26 203,566 +0.26(+1.53%)
Nov 17, 2015 17.41 18.07 16.75 17.00 317,119 -0.39(-2.24%)
Nov 16, 2015 16.57 17.39 16.57 17.39 88,910 +0.74(+4.44%)
Nov 13, 2015 16.82 16.82 16.30 16.65 168,753 -0.33(-1.94%)
Nov 12, 2015 16.59 17.10 16.50 16.98 122,013 +0.27(+1.62%)
Nov 11, 2015 17.00 17.00 16.25 16.71 167,605 -0.29(-1.71%)
Nov 10, 2015 17.06 17.18 16.69 17.00 116,189 -0.10(-0.58%)
Nov 09, 2015 17.05 17.29 16.60 17.10 146,086 +0.00(+0.00%)
Nov 06, 2015 16.43 17.25 16.33 17.10 161,812 +0.56(+3.39%)
Nov 05, 2015 16.54 16.73 16.41 16.54 62,914 +0.08(+0.49%)
Nov 04, 2015 16.67 16.68 16.21 16.46 158,753 -0.24(-1.44%)
Nov 03, 2015 16.22 16.93 16.22 16.70 100,945 +0.50(+3.09%)
Nov 02, 2015 15.91 16.31 15.61 16.20 236,765 +0.35(+2.21%)
Oct 30, 2015 15.89 16.15 15.60 15.85 171,875 -0.07(-0.44%)
Oct 29, 2015 15.24 15.97 15.24 15.92 248,978 +0.58(+3.78%)
Oct 28, 2015 15.47 15.91 15.19 15.34 234,486 +0.06(+0.39%)
Oct 27, 2015 15.40 15.46 14.88 15.28 322,311 -0.21(-1.36%)
Oct 26, 2015 15.19 15.67 15.00 15.49 131,985 +0.21(+1.37%)
Oct 23, 2015 15.60 15.79 15.00 15.28 119,246 -0.27(-1.74%)
Oct 22, 2015 15.45 15.72 15.22 15.55 599,799 +0.15(+0.97%)
Oct 21, 2015 15.49 15.60 15.17 15.40 209,040 +0.02(+0.13%)
Oct 20, 2015 15.69 15.98 15.25 15.38 156,924 -0.28(-1.79%)
Oct 19, 2015 15.82 15.96 15.65 15.66 159,220 -0.25(-1.57%)
Oct 16, 2015 16.20 16.32 15.69 15.91 337,097 -0.27(-1.67%)
Oct 15, 2015 16.28 16.50 15.62 16.18 177,929 -0.12(-0.74%)
Oct 14, 2015 16.98 17.44 16.09 16.30 331,450 -0.69(-4.06%)
Oct 13, 2015 16.82 17.10 16.73 16.99 266,290 +0.05(+0.30%)
Oct 12, 2015 17.03 17.19 16.20 16.94 249,799 -0.16(-0.94%)
Oct 09, 2015 16.49 17.11 16.40 17.10 188,211 +0.61(+3.70%)
Oct 08, 2015 16.49 16.60 16.08 16.49 176,312 -0.10(-0.60%)
Oct 07, 2015 16.40 16.76 16.22 16.59 243,642 +0.20(+1.22%)
Oct 06, 2015 16.57 16.62 15.95 16.39 228,360 -0.27(-1.62%)
Oct 05, 2015 16.83 16.88 16.29 16.66 321,768 -0.07(-0.42%)
Oct 02, 2015 16.29 16.82 15.72 16.73 472,999 +0.65(+4.04%)
Oct 01, 2015 16.25 16.63 15.45 16.08 536,694 -0.09(-0.56%)
Sep 30, 2015 16.56 16.93 15.99 16.17 2,561,466 -0.32(-1.94%)
Sep 29, 2015 16.31 16.81 16.04 16.49 376,439 +0.33(+2.04%)
Sep 28, 2015 16.29 16.39 15.63 16.16 459,143 -0.19(-1.16%)
Sep 25, 2015 16.34 17.09 15.96 16.35 336,843 +0.21(+1.30%)
Sep 24, 2015 16.34 17.96 15.86 16.14 257,308 -0.22(-1.34%)
Sep 23, 2015 17.25 17.41 16.18 16.36 271,356 -0.91(-5.27%)
Sep 22, 2015 17.15 17.31 16.82 17.27 244,493 -0.04(-0.23%)
Sep 21, 2015 17.97 18.64 17.19 17.31 269,708 -0.51(-2.86%)
Sep 18, 2015 18.33 18.95 17.53 17.82 882,220 -0.88(-4.71%)
Sep 17, 2015 18.56 18.83 18.25 18.70 257,544 +0.02(+0.11%)
Sep 16, 2015 18.10 18.70 17.99 18.68 283,246 +0.49(+2.69%)
Sep 15, 2015 18.19 18.44 17.74 18.19 238,376 +0.09(+0.50%)
Sep 14, 2015 18.24 18.45 17.78 18.10 405,832 -0.16(-0.88%)
Sep 11, 2015 18.50 18.78 17.71 18.26 498,268 +0.01(+0.05%)
Sep 10, 2015 17.48 18.74 17.31 18.25 582,143 +1.16(+6.79%)
Sep 09, 2015 17.29 18.27 17.00 17.09 325,973 -0.18(-1.04%)
Sep 08, 2015 17.47 17.81 16.95 17.27 236,913 +0.24(+1.41%)
Sep 04, 2015 16.31 17.03 17.03 17.03 185,200 +0.42(+2.53%)
Sep 03, 2015 17.07 17.64 16.22 16.61 365,455 -0.49(-2.87%)
Sep 02, 2015 17.92 17.97 16.98 17.10 380,037 -0.45(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.